stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,190000,14765156927,1705,1705,1705,1705,143346
20241125,185900,14765156927,1705,1705,1705,1705,0
20241125,185800,14765156927,1705,1705,1705,1705,0
20241125,185700,14765156927,1705,1705,1705,1705,0
20241125,185600,14765156927,1705,1705,1705,1705,0
20241125,185500,14765156927,1705,1705,1705,1705,0
20241125,185400,14765156927,1705,1705,1705,1705,0
20241125,185300,14765156927,1705,1705,1705,1705,0
20241125,185200,14765156927,1705,1705,1705,1705,0
20241125,185100,14765156927,1705,1705,1705,1705,0
20241125,185000,14765156927,1705,1705,1705,1705,0
20241125,184900,14765156927,1705,1705,1705,1705,0
20241125,184800,14765156927,1705,1705,1705,1705,0
20241125,184700,14765156927,1705,1705,1705,1705,0
20241125,184600,14765156927,1705,1705,1705,1705,0
20241125,184500,14765156927,1705,1705,1705,1705,0
20241125,184400,14765156927,1705,1705,1705,1705,0
20241125,184300,14765156927,1705,1705,1705,1705,0
20241125,184200,14765156927,1705,1705,1705,1705,0
20241125,184100,14765156927,1705,1705,1705,1705,0
20241125,184000,14765156927,1705,1705,1705,1705,0
20241125,183900,14765156927,1705,1705,1705,1705,0
20241125,183800,14765156927,1705,1705,1705,1705,0
20241125,183700,14765156927,1705,1705,1705,1705,0
20241125,183600,14765156927,1705,1705,1705,1705,0
20241125,183500,14765156927,1705,1705,1705,1705,0
20241125,183400,14765156927,1705,1705,1705,1705,0
20241125,183300,14765156927,1705,1705,1705,1705,0
20241125,183200,14765156927,1705,1705,1705,1705,0
20241125,183100,14765156927,1705,1705,1705,1705,0
20241125,183000,14765156927,1705,1705,1705,1705,143346
20241125,182900,14765156927,1705,1705,1705,1705,0
20241125,182800,14765156927,1705,1705,1705,1705,0
20241125,182700,14765156927,1705,1705,1705,1705,0
20241125,182600,14765156927,1705,1705,1705,1705,0
20241125,182500,14765156927,1705,1705,1705,1705,0
20241125,182400,14765156927,1705,1705,1705,1705,0
20241125,182300,14765156927,1705,1705,1705,1705,0
20241125,182200,14765156927,1705,1705,1705,1705,0
20241125,182100,14765156927,1705,1705,1705,1705,0
20241125,182000,14765156927,1705,1705,1705,1705,0
20241125,181900,14765156927,1705,1705,1705,1705,0
20241125,181800,14765156927,1705,1705,1705,1705,0
20241125,181700,14765156927,1705,1705,1705,1705,0
20241125,181600,14765156927,1705,1705,1705,1705,0
20241125,181500,14765156927,1705,1705,1705,1705,0
20241125,181400,14765156927,1705,1705,1705,1705,0
20241125,181300,14765156927,1705,1705,1705,1705,0
20241125,181200,14765156927,1705,1705,1705,1705,0
20241125,181100,14765156927,1705,1705,1705,1705,0
20241125,181000,14765156927,1705,1705,1705,1705,0
20241125,180900,14765156927,1705,1705,1705,1705,0
20241125,180800,14765156927,1705,1705,1705,1705,0
20241125,180700,14765156927,1705,1705,1705,1705,0
20241125,180600,14765156927,1705,1705,1705,1705,0
20241125,180500,14765156927,1705,1705,1705,1705,0
20241125,180400,14765156927,1705,1705,1705,1705,0
20241125,180300,14765156927,1705,1705,1705,1705,0
20241125,180200,14765156927,1705,1705,1705,1705,0
20241125,180100,14765156927,1705,1705,1705,1705,0
20241125,180000,14765156927,1705,1705,1705,1705,143346
20241125,175900,14765156927,1705,1705,1705,1705,0
20241125,175800,14765156927,1705,1705,1705,1705,0
20241125,175700,14765156927,1705,1705,1705,1705,0
20241125,175600,14765156927,1705,1705,1705,1705,0
20241125,175500,14765156927,1705,1705,1705,1705,0
20241125,175400,14765156927,1705,1705,1705,1705,0
20241125,175300,14765156927,1705,1705,1705,1705,0
20241125,175200,14765156927,1705,1705,1705,1705,0
20241125,175100,14765156927,1705,1705,1705,1705,0
20241125,175000,14765156927,1705,1705,1705,1705,0
20241125,174900,14765156927,1705,1705,1705,1705,0
20241125,174800,14765156927,1705,1705,1705,1705,0
20241125,174700,14765156927,1705,1705,1705,1705,0
20241125,174600,14765156927,1705,1705,1705,1705,0
20241125,174500,14765156927,1705,1705,1705,1705,0
20241125,174400,14765156927,1705,1705,1705,1705,0
20241125,174300,14765156927,1705,1705,1705,1705,0
20241125,174200,14765156927,1705,1705,1705,1705,0
20241125,174100,14765156927,1705,1705,1705,1705,0
20241125,174000,14765156927,1705,1705,1705,1705,0
20241125,173900,14765156927,1705,1705,1705,1705,0
20241125,173800,14765156927,1705,1705,1705,1705,0
20241125,173700,14765156927,1705,1705,1705,1705,0
20241125,173600,14765156927,1705,1705,1705,1705,0
20241125,173500,14765156927,1705,1705,1705,1705,0
20241125,173400,14765156927,1705,1705,1705,1705,0
20241125,173300,14765156927,1705,1705,1705,1705,0
20241125,173200,14765156927,1705,1705,1705,1705,0
20241125,173100,14765156927,1705,1705,1705,1705,0
20241125,173000,14765156927,1705,1705,1705,1705,143346
20241125,172900,14765156927,1705,1705,1705,1705,0
20241125,172800,14765156927,1705,1705,1705,1705,0
20241125,172700,14765156927,1705,1705,1705,1705,0
20241125,172600,14765156927,1705,1705,1705,1705,0
20241125,172500,14765156927,1705,1705,1705,1705,0
20241125,172400,14765156927,1705,1705,1705,1705,0
20241125,172300,14765156927,1705,1705,1705,1705,0
20241125,172200,14765156927,1705,1705,1705,1705,0
20241125,172100,14765156927,1705,1705,1705,1705,0
20241125,172000,14765156927,1705,1705,1705,1705,0
20241125,171900,14765156927,1705,1705,1705,1705,0
20241125,171800,14765156927,1705,1705,1705,1705,0
20241125,171700,14765156927,1705,1705,1705,1705,0
20241125,171600,14765156927,1705,1705,1705,1705,0
20241125,171500,14765156927,1705,1705,1705,1705,0
20241125,171400,14765156927,1705,1705,1705,1705,0
20241125,171300,14765156927,1705,1705,1705,1705,0
20241125,171200,14765156927,1705,1705,1705,1705,0
20241125,171100,14765156927,1705,1705,1705,1705,0
20241125,171000,14765156927,1705,1705,1705,1705,0
20241125,170900,14765156927,1705,1705,1705,1705,0
20241125,170800,14765156927,1705,1705,1705,1705,0
20241125,170700,14765156927,1705,1705,1705,1705,0
20241125,170600,14765156927,1705,1705,1705,1705,0
20241125,170500,14765156927,1705,1705,1705,1705,0
20241125,170400,14765156927,1705,1705,1705,1705,0
20241125,170300,14765156927,1705,1705,1705,1705,0
20241125,170200,14765156927,1705,1705,1705,1705,0
20241125,170100,14765156927,1705,1705,1705,1705,0
20241125,170000,14765156927,1705,1705,1705,1705,143346
20241125,165900,14765156927,1705,1705,1705,1705,0
20241125,165800,14765156927,1705,1705,1705,1705,0
20241125,165700,14765156927,1705,1705,1705,1705,0
20241125,165600,14765156927,1705,1705,1705,1705,0
20241125,165500,14765156927,1705,1705,1705,1705,0
20241125,165400,14765156927,1705,1705,1705,1705,0
20241125,165300,14765156927,1705,1705,1705,1705,0
20241125,165200,14765156927,1705,1705,1705,1705,0
20241125,165100,14765156927,1705,1705,1705,1705,0
20241125,165000,14765156927,1705,1705,1705,1705,0
20241125,164900,14765156927,1705,1705,1705,1705,0
20241125,164800,14765156927,1705,1705,1705,1705,0
20241125,164700,14765156927,1705,1705,1705,1705,0
20241125,164600,14765156927,1705,1705,1705,1705,0
20241125,164500,14765156927,1705,1705,1705,1705,0
20241125,164400,14765156927,1705,1705,1705,1705,0
20241125,164300,14765156927,1705,1705,1705,1705,0
20241125,164200,14765156927,1705,1705,1705,1705,0
20241125,164100,14765156927,1705,1705,1705,1705,0
20241125,164000,14765156927,1705,1705,1705,1705,0
20241125,163900,14765156927,1705,1705,1705,1705,0
20241125,163800,14765156927,1705,1705,1705,1705,0
20241125,163700,14765156927,1705,1705,1705,1705,0
20241125,163600,14765156927,1705,1705,1705,1705,0
20241125,163500,14765156927,1705,1705,1705,1705,0
20241125,163400,14765156927,1705,1705,1705,1705,0
20241125,163300,14765156927,1705,1705,1705,1705,0
20241125,163200,14765156927,1705,1705,1705,1705,0
20241125,163100,14765156927,1705,1705,1705,1705,0
20241125,163000,14765156927,1705,1705,1705,1705,143346
20241125,162900,14765156927,1705,1705,1705,1705,0
20241125,162800,14765156927,1705,1705,1705,1705,0
20241125,162700,14765156927,1705,1705,1705,1705,0
20241125,162600,14765156927,1705,1705,1705,1705,0
20241125,162500,14765156927,1705,1705,1705,1705,0
20241125,162400,14765156927,1705,1705,1705,1705,0
20241125,162300,14765156927,1705,1705,1705,1705,0
20241125,162200,14765156927,1705,1705,1705,1705,0
20241125,162100,14765156927,1705,1705,1705,1705,0
20241125,162000,14765156927,1705,1705,1705,1705,0
20241125,161900,14765156927,1705,1705,1705,1705,0
20241125,161800,14765156927,1705,1705,1705,1705,0
20241125,161700,14765156927,1705,1705,1705,1705,0
20241125,161600,14765156927,1705,1705,1705,1705,0
20241125,161500,14765156927,1705,1705,1705,1705,0
20241125,161400,14765156927,1705,1705,1705,1705,0
20241125,161300,14765156927,1705,1705,1705,1705,0
20241125,161200,14765156927,1705,1705,1705,1705,0
20241125,161100,14765156927,1705,1705,1705,1705,0
20241125,161000,14765156927,1705,1705,1705,1705,0
20241125,160900,14765156927,1705,1705,1705,1705,0
20241125,160800,14765156927,1705,1705,1705,1705,0
20241125,160700,14765156927,1705,1705,1705,1705,0
20241125,160600,14765156927,1705,1705,1705,1705,0
20241125,160500,14765156927,1705,1705,1705,1705,0
20241125,160400,14765156927,1705,1705,1705,1705,0
20241125,160300,14765156927,1705,1705,1705,1705,0
20241125,160200,14765156927,1705,1705,1705,1705,0
20241125,160100,14765156927,1705,1705,1705,1705,0
20241125,160000,14765156927,1705,1705,1705,1705,143346
20241125,155900,14765156927,1705,1705,1705,1705,0
20241125,155800,14765156927,1705,1705,1705,1705,0
20241125,155700,14765156927,1705,1705,1705,1705,0
20241125,155600,14765156927,1705,1705,1705,1705,0
20241125,155500,14765156927,1705,1705,1705,1705,0
20241125,155400,14765156927,1705,1705,1705,1705,0
20241125,155300,14765156927,1705,1705,1705,1705,0
20241125,155200,14765156927,1705,1705,1705,1705,0
20241125,155100,14765156927,1705,1705,1705,1705,0
20241125,155000,14765156927,1705,1705,1705,1705,0
20241125,154900,14765156927,1705,1705,1705,1705,0
20241125,154800,14765156927,1705,1705,1705,1705,0
20241125,154700,14765156927,1705,1705,1705,1705,0
20241125,154600,14765156927,1705,1705,1705,1705,0
20241125,154500,14765156927,1705,1705,1705,1705,0
20241125,154400,14765156927,1705,1705,1705,1705,0
20241125,154300,14765156927,1705,1705,1705,1705,0
20241125,154200,14765156927,1705,1705,1705,1705,0
20241125,154100,14765156927,1705,1705,1705,1705,0
20241125,154000,14765156927,1705,1705,1705,1705,0
20241125,153900,14765156927,1705,1705,1705,1705,0
20241125,153800,14765156927,1705,1705,1705,1705,0
20241125,153700,14765156927,1705,1705,1705,1705,0
20241125,153600,14765156927,1705,1705,1705,1705,0
20241125,153500,14765156927,1705,1705,1705,1705,0
20241125,153400,14765156927,1705,1705,1705,1705,0
20241125,153300,14765156927,1705,1705,1705,1705,0
20241125,153200,14765156927,1705,1705,1705,1705,0
20241125,153100,14765156927,1705,1705,1705,1705,0
20241125,153000,14765156927,1705,1705,1705,1705,286692
20241125,152900,14520751997,1696,1696,1696,1696,0
20241125,152800,14520751997,1696,1696,1696,1696,0
20241125,152700,14520751997,1696,1696,1696,1696,0
20241125,152600,14520751997,1696,1696,1696,1696,0
20241125,152500,14520751997,1696,1696,1696,1696,0
20241125,152400,14520751997,1696,1696,1696,1696,0
20241125,152300,14520751997,1696,1696,1696,1696,0
20241125,152200,14520751997,1696,1696,1696,1696,0
20241125,152100,14520751997,1696,1696,1696,1696,0
20241125,152000,14520751997,1696,1696,1696,1696,0
20241125,151900,14520751997,1696,1679,1696,1671,146915
20241125,151800,14273149194,1679,1702,1717,1665,141056
20241125,151700,14035017453,1703,1731,1731,1698,75427
20241125,151600,13906413346,1734,1755,1759,1686,226410
20241125,151500,13517365311,1759,1765,1774,1755,34728
20241125,151400,13456044801,1765,1768,1783,1765,49299
20241125,151300,13368906097,1768,1800,1800,1764,51700
20241125,151200,13276844856,1800,1789,1807,1787,152528
20241125,151100,13002337800,1789,1770,1790,1767,56004
20241125,151000,12902512746,1770,1759,1775,1752,75917
20241125,150900,12768674652,1758,1777,1778,1752,81653
20241125,150800,12624551919,1777,1782,1784,1770,29059
20241125,150700,12572949260,1782,1783,1790,1772,37329
20241125,150600,12506520162,1783,1793,1794,1781,28814
20241125,150500,12454986933,1792,1776,1797,1769,83014
20241125,150400,12307017629,1769,1790,1790,1765,62807
20241125,150300,12195435915,1790,1785,1802,1781,78275
20241125,150200,12055064635,1785,1793,1793,1758,92225
20241125,150100,11891727305,1789,1791,1798,1785,37167
20241125,150000,11825222507,1790,1788,1802,1788,44911
20241125,145900,11744539501,1793,1806,1809,1786,65771
20241125,145800,11626428469,1806,1818,1818,1796,44851
20241125,145700,11545641802,1819,1790,1828,1785,253522
20241125,145600,11085798202,1786,1801,1803,1785,74650
20241125,145500,10951667973,1803,1793,1815,1787,172930
20241125,145400,10639775600,1793,1749,1795,1742,92559
20241125,145300,10475315570,1742,1780,1780,1731,74016
20241125,145200,10344737739,1780,1784,1790,1770,49269
20241125,145100,10257054426,1784,1787,1793,1767,143863
20241125,145000,10000842086,1788,1796,1796,1786,55759
20241125,144900,9901006738,1796,1806,1810,1785,67585
20241125,144800,9779731288,1810,1819,1820,1791,163727
20241125,144700,9483612226,1819,1799,1825,1788,312230
20241125,144600,8917313902,1792,1746,1799,1744,249380
20241125,144500,8475362532,1747,1774,1780,1689,271624
20241125,144400,8003585810,1776,1794,1798,1750,166361
20241125,144300,7707717190,1793,1814,1815,1791,127260
20241125,144200,7477961603,1812,1823,1824,1805,160795
20241125,144100,7186331146,1823,1829,1834,1810,268355
20241125,144000,6696912328,1833,1817,1850,1814,603225
20241125,143900,5594382863,1807,1807,1807,1807,0
20241125,143800,5594382863,1807,1807,1807,1807,0
20241125,143700,5594382863,1807,1722,1807,1679,853726
20241125,143600,4092534674,1722,1643,1722,1639,656572
20241125,143500,2987991252,1613,1613,1613,1613,0
20241125,143400,2987991252,1613,1572,1613,1561,106783
20241125,143300,2818167598,1562,1588,1592,1556,49872
20241125,143200,2739434550,1588,1570,1588,1563,52888
20241125,143100,2656297213,1573,1584,1597,1563,109884
20241125,143000,2482644290,1585,1579,1595,1518,113892
20241125,142900,2304454140,1577,1498,1597,1496,262166
20241125,142800,1895196448,1498,1504,1504,1498,4505
20241125,142700,1888446779,1505,1496,1505,1495,3079
20241125,142600,1883842477,1495,1498,1498,1495,18518
20241125,142500,1856149082,1497,1498,1506,1497,1541
20241125,142400,1853840844,1498,1507,1507,1498,3826
20241125,142300,1848103949,1507,1508,1508,1499,2848
20241125,142200,1843831275,1498,1507,1507,1498,3867
20241125,142100,1838026632,1498,1509,1509,1498,3054
20241125,142000,1833447827,1509,1509,1510,1505,1351
20241125,141900,1831412843,1510,1504,1511,1504,96
20241125,141800,1831268306,1511,1500,1511,1496,1987
20241125,141700,1828275730,1496,1503,1504,1495,16314
20241125,141600,1803835682,1503,1516,1516,1502,7182
20241125,141500,1793032613,1516,1507,1516,1504,1904
20241125,141400,1790164844,1507,1505,1520,1505,7463
20241125,141300,1778885755,1504,1508,1513,1500,15516
20241125,141200,1755512419,1508,1528,1540,1497,61085
20241125,141100,1662620737,1533,1535,1543,1525,53053
20241125,141000,1581087102,1542,1503,1542,1503,58851
20241125,140900,1491668849,1503,1501,1503,1501,4554
20241125,140800,1484827256,1502,1503,1503,1502,43
20241125,140700,1484762649,1504,1498,1504,1498,1530
20241125,140600,1482469667,1498,1499,1499,1498,701
20241125,140500,1481419448,1499,1499,1506,1499,4997
20241125,140400,1473918818,1499,1505,1505,1499,30
20241125,140300,1473873717,1505,1500,1505,1500,115
20241125,140200,1473701102,1500,1506,1506,1500,110
20241125,140100,1473535778,1506,1506,1506,1500,3500
20241125,140000,1468273778,1500,1500,1500,1500,2022
20241125,135900,1465240778,1498,1498,1498,1498,777
20241125,135800,1464076832,1499,1499,1499,1498,1680
20241125,135700,1461559492,1499,1499,1499,1499,0
20241125,135600,1461559492,1499,1500,1500,1499,1250
20241125,135500,1459685676,1500,1500,1500,1500,34
20241125,135400,1459634676,1500,1499,1500,1499,1169
20241125,135300,1457881678,1501,1501,1501,1501,750
20241125,135200,1456755928,1500,1502,1502,1500,6980
20241125,135100,1446283702,1502,1504,1504,1502,4413
20241125,135000,1439653426,1509,1508,1509,1508,923
20241125,134900,1438261522,1503,1508,1508,1503,806
20241125,134800,1437049724,1508,1508,1508,1508,310
20241125,134700,1436582244,1507,1502,1507,1502,1762
20241125,134600,1433935560,1501,1500,1501,1500,1334
20241125,134500,1431934486,1500,1500,1500,1500,2541
20241125,134400,1428122986,1498,1498,1498,1498,332
20241125,134300,1427625650,1498,1498,1498,1495,5316
20241125,134200,1419675606,1498,1498,1500,1498,2189
20241125,134100,1416396482,1498,1500,1500,1498,773
20241125,134000,1415238415,1499,1502,1502,1499,5214
20241125,133900,1407417638,1502,1504,1504,1502,2296
20241125,133800,1403967005,1505,1505,1506,1504,3555
20241125,133700,1398619739,1505,1507,1507,1505,2678
20241125,133600,1394584829,1507,1507,1507,1507,135
20241125,133500,1394381384,1507,1509,1509,1507,523
20241125,133400,1393593059,1509,1509,1509,1509,245
20241125,133300,1393223354,1509,1509,1509,1509,79
20241125,133200,1393104143,1509,1509,1509,1509,621
20241125,133100,1392167054,1509,1512,1512,1509,7181
20241125,133000,1381327193,1511,1511,1511,1511,0
20241125,132900,1381327193,1511,1510,1512,1510,1285
20241125,132800,1379386417,1510,1509,1510,1509,3295
20241125,132700,1374411095,1509,1508,1509,1508,118
20241125,132600,1374233143,1509,1508,1509,1508,343
20241125,132500,1373715835,1508,1509,1510,1508,488
20241125,132400,1372979549,1510,1511,1511,1510,4
20241125,132300,1372973508,1507,1507,1507,1507,627
20241125,132200,1372028619,1507,1511,1511,1507,3023
20241125,132100,1367465871,1512,1513,1513,1512,194
20241125,132000,1367172542,1513,1513,1513,1513,2
20241125,131900,1367169516,1512,1512,1512,1512,10
20241125,131800,1367154396,1513,1513,1513,1513,495
20241125,131700,1366405461,1513,1517,1517,1513,110
20241125,131600,1366238991,1511,1511,1511,1511,0
20241125,131500,1366238991,1511,1513,1513,1511,1465
20241125,131400,1364024828,1513,1513,1516,1513,4784
20241125,131300,1356783726,1513,1513,1513,1513,66
20241125,131200,1356683868,1513,1513,1515,1513,338
20241125,131100,1356171918,1515,1506,1515,1506,925
20241125,131000,1354777636,1514,1506,1514,1506,817
20241125,130900,1353547218,1506,1506,1506,1505,2299
20241125,130800,1350086093,1514,1515,1515,1514,12
20241125,130700,1350067915,1515,1509,1515,1504,1671
20241125,130600,1347550938,1508,1510,1510,1508,901
20241125,130500,1346192185,1510,1512,1512,1510,1263
20241125,130400,1344284445,1512,1510,1512,1510,431
20241125,130300,1343633633,1510,1510,1510,1510,1220
20241125,130200,1341791433,1510,1510,1510,1510,80
20241125,130100,1341670633,1510,1514,1514,1510,4192
20241125,130000,1335336562,1517,1524,1524,1515,2001
20241125,125900,1332303795,1525,1525,1525,1525,0
20241125,125800,1332303795,1525,1525,1525,1515,460
20241125,125700,1331605795,1525,1518,1525,1518,1000
20241125,125600,1330085751,1518,1518,1518,1518,0
20241125,125500,1330085751,1518,1518,1518,1518,3
20241125,125400,1330081197,1518,1517,1518,1514,3334
20241125,125300,1325024200,1517,1517,1517,1516,2519
20241125,125200,1321202921,1517,1518,1518,1516,3575
20241125,125100,1315781594,1518,1519,1520,1518,5174
20241125,125000,1307921370,1519,1520,1520,1519,525
20241125,124900,1307123885,1520,1519,1520,1519,139
20241125,124800,1306912705,1519,1519,1520,1519,1951
20241125,124700,1303949011,1520,1522,1522,1520,5937
20241125,124600,1294921235,1521,1521,1521,1521,3000
20241125,124500,1290358235,1521,1521,1521,1521,4700
20241125,124400,1283209535,1521,1522,1522,1521,3808
20241125,124300,1277417017,1522,1522,1522,1522,1005
20241125,124200,1275887407,1522,1522,1522,1522,1200
20241125,124100,1274061007,1521,1521,1521,1521,0
20241125,124000,1274061007,1521,1526,1526,1521,2166
20241125,123900,1270766191,1526,1526,1526,1526,414
20241125,123800,1270134427,1521,1521,1521,1521,101
20241125,123700,1269980806,1526,1526,1526,1526,2300
20241125,123600,1266471006,1528,1528,1528,1528,1
20241125,123500,1266469478,1529,1521,1529,1520,401
20241125,123400,1265859649,1520,1524,1524,1519,6177
20241125,123300,1256446496,1524,1524,1524,1524,40
20241125,123200,1256385536,1515,1518,1518,1515,1935
20241125,123100,1253453471,1521,1529,1529,1521,8153
20241125,123000,1241024802,1529,1533,1533,1529,298
20241125,122900,1240568174,1533,1534,1534,1533,1149
20241125,122800,1238805808,1534,1535,1535,1532,2596
20241125,122700,1234828686,1535,1535,1536,1533,19905
20241125,122600,1204274119,1535,1534,1535,1531,2887
20241125,122500,1199851185,1535,1536,1542,1532,9893
20241125,122400,1184632296,1542,1531,1543,1530,27439
20241125,122300,1142467593,1531,1523,1531,1523,9398
20241125,122200,1128119253,1523,1520,1523,1520,1581
20241125,122100,1125712745,1520,1520,1520,1520,320
20241125,122000,1125226345,1520,1520,1520,1520,0
20241125,121900,1125226345,1520,1518,1520,1518,1202
20241125,121800,1123399315,1517,1517,1517,1517,88
20241125,121700,1123265819,1515,1515,1515,1515,0
20241125,121600,1123265819,1515,1520,1520,1515,539
20241125,121500,1122447630,1520,1520,1520,1518,141
20241125,121400,1122233578,1520,1519,1520,1518,4794
20241125,121300,1114948817,1519,1518,1519,1518,2018
20241125,121200,1111883775,1518,1519,1519,1518,284
20241125,121100,1111452429,1519,1519,1519,1519,514
20241125,121000,1110671663,1519,1519,1519,1519,1503
20241125,120900,1108388606,1519,1518,1519,1518,1769
20241125,120800,1105701615,1518,1518,1518,1518,515
20241125,120700,1104919845,1518,1518,1518,1515,1257
20241125,120600,1103012379,1518,1518,1518,1517,172
20241125,120500,1102751284,1518,1516,1518,1516,965
20241125,120400,1101287700,1511,1512,1512,1511,520
20241125,120300,1100501912,1517,1517,1517,1517,170
20241125,120200,1100244022,1518,1511,1518,1510,780
20241125,120100,1099065179,1510,1510,1510,1510,0
20241125,120000,1099065179,1510,1513,1513,1510,758
20241125,115900,1097919730,1511,1511,1511,1511,168
20241125,115800,1097665882,1510,1518,1518,1510,5138
20241125,115700,1089871373,1509,1510,1510,1509,4996
20241125,115600,1082332253,1511,1511,1518,1511,9704
20241125,115500,1067640423,1511,1511,1511,1511,0
20241125,115400,1067640423,1511,1511,1511,1511,0
20241125,115300,1067640423,1511,1511,1511,1511,1
20241125,115200,1067638912,1512,1512,1512,1512,30
20241125,115100,1067593552,1512,1512,1512,1512,779
20241125,115000,1066415704,1506,1506,1506,1506,0
20241125,114900,1066415704,1506,1506,1506,1506,0
20241125,114800,1066415704,1506,1507,1507,1506,298
20241125,114700,1065966816,1507,1507,1507,1507,100
20241125,114600,1065816116,1510,1510,1510,1510,1617
20241125,114500,1063374446,1507,1510,1510,1507,1687
20241125,114400,1060829776,1510,1510,1510,1504,133
20241125,114300,1060628958,1510,1510,1510,1510,1500
20241125,114200,1058363958,1504,1504,1504,1504,670
20241125,114100,1057356278,1504,1505,1505,1504,1044
20241125,114000,1055785562,1507,1513,1513,1505,111
20241125,113900,1055618399,1514,1505,1514,1505,700
20241125,113800,1054563999,1514,1514,1514,1514,13
20241125,113700,1054544317,1505,1500,1505,1500,1712
20241125,113600,1051968410,1499,1499,1499,1499,1
20241125,113500,1051966911,1499,1504,1505,1499,3421
20241125,113400,1046831483,1499,1506,1507,1499,4356
20241125,113300,1040297549,1507,1507,1507,1507,41
20241125,113200,1040235762,1500,1501,1501,1500,50
20241125,113100,1040160756,1500,1505,1505,1500,5000
20241125,113000,1032657490,1505,1505,1505,1505,200
20241125,112900,1032356490,1500,1500,1515,1493,7899
20241125,112800,1020500917,1500,1500,1500,1500,100
20241125,112700,1020350917,1500,1508,1508,1500,101
20241125,112600,1020199057,1509,1509,1509,1509,10
20241125,112500,1020183967,1509,1509,1509,1508,1030
20241125,112400,1018629747,1509,1501,1509,1500,3705
20241125,112300,1013071472,1509,1510,1510,1502,1110
20241125,112200,1011400512,1510,1503,1510,1502,2486
20241125,112100,1007662131,1503,1504,1504,1503,408
20241125,112000,1007048507,1504,1507,1510,1504,33922
20241125,111900,955994063,1510,1509,1510,1509,616
20241125,111800,955064419,1510,1510,1510,1510,0
20241125,111700,955064419,1510,1510,1510,1510,7
20241125,111600,955053849,1510,1509,1510,1509,534
20241125,111500,954247631,1509,1510,1510,1509,60
20241125,111400,954157041,1509,1508,1509,1506,5004
20241125,111300,946611660,1509,1509,1509,1509,805
20241125,111200,945396915,1509,1511,1511,1509,5178
20241125,111100,937575410,1511,1511,1512,1511,1862
20241125,111000,934761927,1512,1512,1512,1512,24
20241125,110900,934725639,1512,1515,1515,1512,4422
20241125,110800,928027467,1516,1516,1516,1516,169
20241125,110700,927771263,1516,1516,1516,1516,330
20241125,110600,927270983,1517,1517,1517,1517,1159
20241125,110500,925512780,1522,1522,1522,1522,50
20241125,110400,925436680,1522,1522,1522,1522,3023
20241125,110300,920835674,1522,1522,1522,1522,10
20241125,110200,920820454,1517,1517,1517,1517,108
20241125,110100,920656618,1522,1522,1522,1522,83
20241125,110000,920530292,1515,1516,1522,1515,2310
20241125,105900,917029993,1522,1520,1522,1516,503
20241125,105800,916266530,1515,1515,1515,1515,985
20241125,105700,914774255,1515,1520,1520,1515,596
20241125,105600,913868962,1520,1515,1520,1515,1879
20241125,105500,911014470,1515,1518,1518,1514,5538
20241125,105400,902626361,1515,1513,1518,1513,183
20241125,105300,902349363,1512,1512,1512,1512,1209
20241125,105200,900521355,1512,1512,1512,1512,100
20241125,105100,900370155,1512,1512,1512,1512,500
20241125,105000,899614155,1511,1511,1514,1510,5920
20241125,104900,890660473,1511,1513,1513,1511,605
20241125,104800,889745110,1513,1513,1513,1513,82
20241125,104700,889621044,1513,1511,1513,1511,158
20241125,104600,889382190,1513,1513,1513,1511,570
20241125,104500,888520395,1513,1514,1514,1513,795
20241125,104400,887316815,1514,1517,1518,1514,2426
20241125,104300,883642203,1518,1520,1520,1518,1365
20241125,104200,881567633,1520,1525,1525,1520,11
20241125,104100,881550908,1525,1517,1525,1517,55
20241125,104000,881467465,1517,1516,1517,1516,401
20241125,103900,880859234,1516,1515,1516,1514,3058
20241125,103800,876227903,1515,1517,1525,1515,3053
20241125,103700,871600035,1525,1525,1525,1517,10477
20241125,103600,855684048,1526,1526,1526,1526,0
20241125,103500,855684048,1526,1526,1526,1526,0
20241125,103400,855684048,1526,1522,1526,1521,3468
20241125,103300,850401570,1522,1527,1527,1522,701
20241125,103200,849334633,1522,1528,1529,1522,1552
20241125,103100,846963693,1528,1528,1529,1528,2174
20241125,103000,843641706,1528,1520,1528,1520,11944
20241125,102900,825415815,1525,1526,1526,1525,4
20241125,102800,825409712,1526,1526,1527,1526,1173
20241125,102700,823619552,1527,1518,1527,1518,9201
20241125,102600,809580582,1525,1527,1527,1518,9137
20241125,102500,795641653,1528,1527,1528,1527,700
20241125,102400,794572739,1527,1527,1527,1527,585
20241125,102300,793679444,1527,1520,1527,1518,7870
20241125,102200,781680314,1520,1520,1520,1517,345
20241125,102100,781156253,1520,1520,1520,1520,1067
20241125,102000,779534413,1520,1524,1524,1520,703
20241125,101900,778465321,1524,1524,1524,1524,10
20241125,101800,778450081,1525,1525,1525,1525,679
20241125,101700,777414606,1525,1522,1525,1516,2872
20241125,101600,773055091,1521,1518,1521,1515,6088
20241125,101500,763816627,1522,1518,1522,1518,1060
20241125,101400,762203931,1518,1520,1523,1517,4542
20241125,101300,755299528,1520,1523,1523,1520,1371
20241125,101200,753215086,1523,1523,1527,1523,982
20241125,101100,751719335,1525,1527,1527,1523,1409
20241125,101000,749573339,1522,1520,1522,1520,143
20241125,100900,749355773,1518,1521,1528,1518,404
20241125,100800,748741935,1521,1524,1529,1521,1855
20241125,100700,745916234,1525,1530,1533,1524,6298
20241125,100600,736290710,1533,1533,1533,1530,2683
20241125,100500,732183671,1534,1534,1535,1530,3025
20241125,100400,727546241,1535,1535,1535,1530,1618
20241125,100300,725063963,1532,1536,1536,1532,4280
20241125,100200,718493346,1536,1527,1536,1527,10273
20241125,100100,702768087,1528,1526,1528,1526,3024
20241125,100000,698151656,1526,1524,1528,1524,3289
20241125,095900,693138741,1526,1526,1526,1524,242
20241125,095800,692769603,1526,1526,1529,1523,6731
20241125,095700,682490675,1525,1523,1525,1522,6065
20241125,095600,673247784,1523,1514,1523,1514,571
20241125,095500,672381101,1514,1519,1519,1514,1267
20241125,095400,670462663,1518,1522,1524,1518,11226
20241125,095300,653380749,1523,1520,1523,1520,6713
20241125,095200,643163312,1520,1520,1521,1520,6803
20241125,095100,632819445,1520,1515,1520,1514,6356
20241125,095000,623174794,1515,1511,1516,1511,485
20241125,094900,622440684,1511,1515,1517,1511,1080
20241125,094800,620804133,1516,1517,1519,1507,858
20241125,094700,619503384,1518,1504,1518,1504,13909
20241125,094600,598463824,1504,1507,1507,1504,4766
20241125,094500,591287342,1508,1508,1508,1508,1945
20241125,094400,588354282,1510,1511,1511,1510,32
20241125,094300,588305961,1510,1502,1511,1502,308
20241125,094200,587841734,1502,1500,1508,1500,3216
20241125,094100,583000949,1500,1504,1510,1497,3368
20241125,094000,577924992,1504,1502,1504,1496,15982
20241125,093900,553979022,1504,1508,1508,1501,5431
20241125,093800,545806799,1508,1511,1513,1508,2905
20241125,093700,541419265,1511,1508,1511,1508,2371
20241125,093600,537841090,1508,1508,1514,1508,4556
20241125,093500,530963590,1508,1513,1514,1508,2649
20241125,093400,526961442,1517,1513,1517,1510,1966
20241125,093300,523991917,1513,1517,1518,1512,2510
20241125,093200,520189230,1513,1519,1519,1512,1567
20241125,093100,517816767,1512,1519,1519,1511,1853
20241125,093000,515011336,1518,1518,1522,1518,8797
20241125,092900,501629434,1521,1519,1524,1519,12706
20241125,092800,482301130,1520,1514,1522,1514,9880
20241125,092700,467300346,1514,1508,1514,1508,7819
20241125,092600,455478609,1508,1513,1516,1508,12163
20241125,092500,437087833,1513,1519,1520,1513,4117
20241125,092400,430837229,1519,1516,1525,1513,21637
20241125,092300,398002981,1516,1504,1516,1504,8136
20241125,092200,385716970,1506,1492,1507,1492,14929
20241125,092100,363357518,1493,1498,1498,1493,4590
20241125,092000,356486073,1498,1480,1500,1478,12962
20241125,091900,337151820,1490,1477,1490,1477,1782
20241125,091800,334506994,1487,1473,1487,1473,2435
20241125,091700,330893692,1473,1473,1473,1473,500
20241125,091600,330157192,1472,1482,1482,1472,5521
20241125,091500,322019221,1482,1476,1484,1473,7134
20241125,091400,311485074,1474,1479,1480,1474,13996
20241125,091300,290801672,1484,1485,1485,1479,2029
20241125,091200,287794062,1485,1487,1487,1480,4853
20241125,091100,280599213,1488,1484,1488,1480,15419
20241125,091000,257743951,1485,1485,1493,1485,9335
20241125,090900,243880636,1485,1491,1491,1485,4858
20241125,090800,236649537,1496,1490,1496,1487,9972
20241125,090700,221796292,1487,1490,1501,1485,34949
20241125,090600,169623269,1490,1485,1490,1485,1796
20241125,090500,166951666,1491,1486,1495,1481,11422
20241125,090400,149957595,1486,1479,1489,1479,5025
20241125,090300,142517791,1479,1475,1490,1475,7249
20241125,090200,131748813,1488,1496,1500,1473,37178
20241125,090100,76308014,1496,1509,1510,1495,14435
20241125,090000,54646356,1508,1467,1510,1467,36882